PowerShares ETF Shs WilderHill Progressive Energy Portfolio Fund $32.83

down -0.25


30/7/2014 04:00 PM  |  NYSEARCA : PUW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PUW historical data

Date Open High Low Close Volume
5/16/201328.2828.3328.2828.33240
5/15/201328.1228.3028.1228.222,308
5/14/201327.8528.2327.8528.231,097
5/13/201327.9427.9427.8327.841,010
5/10/201327.7528.0027.7528.004,312
5/9/201327.9628.0627.9527.95626
5/8/201328.0928.1628.0228.071,016
5/7/201327.7427.8927.7427.89447
5/6/201327.7227.7927.6627.6613,817
5/3/201327.5227.7627.5227.62950
5/2/201326.9927.1726.9927.16993
5/1/201327.4927.4926.8926.89838
4/30/201327.4027.5027.3727.371,375
4/29/201327.0227.3027.0227.2913,158
4/26/201327.3127.3127.0627.13430
4/25/201327.3627.4627.2727.272,468
4/24/201326.9927.1026.8927.101,585
4/23/201326.4926.7226.4826.691,201
4/22/201325.9526.1725.9126.17918
4/19/201325.9126.0325.9126.03700
4/18/201326.0726.0725.8925.913,947
4/17/201325.9826.0525.9325.931,800
4/16/201326.6226.7626.3926.565,112
4/15/201327.1727.1726.2726.305,087
4/12/201327.5827.5827.3927.491,223
4/11/201327.9227.9227.7927.872,592
4/10/201327.4127.9727.4127.902,700
4/9/201327.4927.6527.4927.651,130
4/8/201327.3327.4027.3327.40770
4/5/201326.4227.1326.4227.044,033
4/4/201327.5427.5426.7027.076,608
4/3/201327.6427.6427.6427.640
4/2/201328.0128.0127.6427.64810
4/1/201327.8328.2627.8327.964,114
3/28/201328.2928.2928.2028.231,220
3/27/201328.0528.2127.9028.144,268
3/26/201328.2728.3128.1728.22700
3/25/201328.5028.5028.0628.1131,252
3/22/201328.2128.2328.1928.22984
3/21/201328.4228.4228.2528.251,104
3/20/201328.4328.5128.3628.513,494
3/19/201328.6628.6628.2228.25723
3/18/201328.4428.6028.1928.601,111
3/15/201328.7028.7028.6528.68615
3/14/201328.5528.6728.5128.671,108
3/13/201328.3528.3728.3128.312,009
3/12/201328.2928.3328.2128.251,363
3/11/201328.0528.2228.0528.222,944
3/8/201327.7728.0127.7728.01901
3/7/201327.3927.7827.3927.78500
3/6/201327.4327.5227.3927.521,920
3/5/201327.2027.3727.2027.361,013
3/4/201327.0427.0426.8726.931,125
3/1/201327.0527.1427.0227.08955
2/28/201327.1227.4127.1227.382,568
2/27/201326.9427.2526.9427.241,292
2/26/201326.6926.7926.6926.751,403
2/25/201327.4527.4526.5826.583,061
2/22/201327.1327.2627.1327.261,063
2/21/201327.3227.3226.8627.094,074
2/20/201328.0328.0327.7327.746,697
2/19/201327.9828.0627.9828.061,300
2/15/201327.8227.9227.8027.802,271
2/14/201327.7027.8927.7027.842,963
2/13/201327.7227.7227.6927.71444
2/12/201327.4927.6027.4927.565,321
2/11/201327.6627.6627.4127.413,003
2/8/201327.5727.6827.4527.643,551
2/7/201327.3527.3627.3527.36424
2/6/201327.5627.6527.5427.603,728
2/5/201327.2827.5327.2827.536,233
2/4/201327.5027.5027.2927.291,293
2/1/201327.5427.7227.4827.691,263
1/31/201327.3227.3527.2727.351,098
1/30/201327.5027.5027.3127.312,088
1/29/201327.4727.4927.3927.4919,716
1/28/201327.6627.6627.3327.451,285
1/25/201327.4927.6027.4927.60937
1/24/201327.2627.4527.2627.301,027
1/23/201327.2527.2727.2127.271,415
1/22/201326.8127.4226.8127.375,842
1/18/201327.0027.0626.8727.062,400
1/17/201326.9026.9026.8926.89500
1/16/201326.6226.6226.5526.581,000
1/15/201326.4626.6626.0726.661,999
1/14/201326.5226.5326.4526.456,221
1/11/201326.5426.5426.3826.38270
1/10/201326.5026.6226.4126.543,166
1/9/201326.4426.4526.4126.412,288
1/8/201326.3526.3526.1326.225,189
1/7/201326.4326.4326.3726.412,962
1/4/201326.4626.4626.4326.443,325
1/3/201326.4726.5926.3426.341,998
1/2/201326.0626.4226.0026.312,444
12/31/201225.0525.5825.0125.586,150
12/28/201224.9325.2124.9325.036,608
12/27/201225.2525.3525.0125.225,009
12/26/201225.2725.4225.2425.383,378
12/24/201225.4825.4825.4825.480
12/21/201225.4625.4825.4325.482,784
Trading Center